Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 10.75 | 10.90 | 10.75 | 10.90 | 10.90 | 22 |
24 Apr 2024 | 10.90 | 10.90 | 10.78 | 10.90 | 10.90 | 102 |
23 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 6 |
22 Apr 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 5 |
19 Apr 2024 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | 3 |
18 Apr 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 4 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 46 |
15 Apr 2024 | 9.85 | 9.99 | 9.83 | 9.83 | 9.83 | 298 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 10.21 | 10.21 | 10.12 | 10.12 | 10.12 | 3 |
10 Apr 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 312 |
09 Apr 2024 | 11.19 | 11.19 | 11.03 | 11.03 | 11.03 | 72 |
08 Apr 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 10 |
05 Apr 2024 | 11.16 | 11.48 | 11.16 | 11.48 | 11.48 | 2 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 11.10 | 11.10 | 11.06 | 11.10 | 11.10 | 979 |
28 Mar 2024 | 11.75 | 11.75 | 11.57 | 11.57 | 11.57 | 500 |
27 Mar 2024 | 11.64 | 11.71 | 11.64 | 11.71 | 11.71 | 89 |
26 Mar 2024 | 11.71 | 11.71 | 11.45 | 11.65 | 11.65 | 1,979 |
25 Mar 2024 | 11.14 | 11.51 | 11.14 | 11.51 | 11.51 | 144 |
22 Mar 2024 | 11.05 | 11.21 | 11.05 | 11.21 | 11.21 | 172 |
21 Mar 2024 | 11.19 | 11.29 | 11.04 | 11.24 | 11.24 | 1,219 |
20 Mar 2024 | 10.40 | 10.99 | 10.40 | 10.99 | 10.99 | 683 |
19 Mar 2024 | 10.12 | 10.61 | 10.10 | 10.56 | 10.56 | 1,661 |
18 Mar 2024 | 10.32 | 10.46 | 10.32 | 10.32 | 10.32 | 27 |
15 Mar 2024 | 9.88 | 10.16 | 9.70 | 10.16 | 10.16 | 907 |
14 Mar 2024 | 9.66 | 9.73 | 9.50 | 9.72 | 9.72 | 66 |
13 Mar 2024 | 9.75 | 10.04 | 9.69 | 9.69 | 9.69 | 914 |
12 Mar 2024 | 9.70 | 10.04 | 9.59 | 9.92 | 9.92 | 106 |
11 Mar 2024 | 10.57 | 10.93 | 9.29 | 9.32 | 9.32 | 3,335 |
08 Mar 2024 | 11.54 | 11.90 | 10.99 | 10.99 | 10.99 | 3,143 |
07 Mar 2024 | 11.98 | 12.37 | 11.14 | 11.73 | 11.73 | 12,525 |
06 Mar 2024 | 9.52 | 9.66 | 9.52 | 9.66 | 9.66 | 801 |
05 Mar 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
04 Mar 2024 | 9.85 | 9.87 | 9.84 | 9.87 | 9.87 | 10 |
01 Mar 2024 | 9.80 | 9.80 | 9.78 | 9.80 | 9.80 | 246 |
29 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2 |
28 Feb 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 9.58 | 9.58 | 9.51 | 9.51 | 9.51 | 2,272 |
23 Feb 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 150 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 9.53 | 9.53 | 9.47 | 9.47 | 9.47 | 15 |
20 Feb 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 1,000 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 561 |
15 Feb 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 1 |
14 Feb 2024 | 10.37 | 10.37 | 9.67 | 9.67 | 9.67 | 172 |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 30 |
09 Feb 2024 | 10.43 | 10.43 | 10.37 | 10.37 | 10.37 | 750 |
08 Feb 2024 | 10.40 | 10.40 | 10.39 | 10.39 | 10.39 | 164 |
07 Feb 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 272 |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 30 |
02 Feb 2024 | 10.28 | 10.28 | 10.18 | 10.18 | 10.18 | 433 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 300 |
30 Jan 2024 | 10.94 | 10.94 | 10.82 | 10.82 | 10.82 | 277 |
29 Jan 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 600 |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 10.20 | 10.70 | 10.20 | 10.45 | 10.45 | 330 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | 501 |
18 Jan 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 300 |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 10.57 | 10.57 | 10.53 | 10.54 | 10.54 | 1,264 |
11 Jan 2024 | 9.95 | 10.09 | 9.84 | 9.84 | 9.84 | 146 |
10 Jan 2024 | 9.86 | 9.86 | 9.81 | 9.81 | 9.81 | 158 |
09 Jan 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 750 |
08 Jan 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 78 |
05 Jan 2024 | 9.52 | 9.52 | 9.36 | 9.48 | 9.48 | 580 |
04 Jan 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 50 |
03 Jan 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 43 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 130 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 11.19 | 11.20 | 11.19 | 11.20 | 11.20 | 150 |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 20 |
19 Dec 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 198 |
18 Dec 2023 | 11.46 | 11.72 | 11.43 | 11.43 | 11.43 | 938 |
15 Dec 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 50 |
14 Dec 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 150 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 9.99 | 9.99 | 9.58 | 9.58 | 9.58 | 289 |
11 Dec 2023 | 10.18 | 10.27 | 10.18 | 10.27 | 10.27 | 572 |
08 Dec 2023 | 9.86 | 9.97 | 9.86 | 9.96 | 9.96 | 1,597 |
07 Dec 2023 | 9.70 | 9.77 | 9.65 | 9.77 | 9.77 | 1,101 |
06 Dec 2023 | 9.99 | 10.02 | 9.99 | 10.02 | 10.02 | 399 |
05 Dec 2023 | 9.94 | 9.94 | 9.91 | 9.91 | 9.91 | 2,298 |
04 Dec 2023 | 9.94 | 9.94 | 9.90 | 9.90 | 9.90 | 289 |
01 Dec 2023 | 10.11 | 10.33 | 10.11 | 10.32 | 10.32 | 1,144 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |